Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1999-11-05 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2015
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2015-12-31 | $4.10 | $4.10 | 490,100 | — | — |
| 2015-12-30 | $4.01 | $4.01 | 287,100 | — | — |
| 2015-12-29 | $4.09 | $4.09 | 298,300 | — | — |
| 2015-12-28 | $4.01 | $4.01 | 613,700 | — | — |
| 2015-12-24 | $4.16 | $4.16 | 116,400 | — | — |
| 2015-12-23 | $4.15 | $4.15 | 250,400 | — | — |
| 2015-12-22 | $4.15 | $4.15 | 428,400 | — | — |
| 2015-12-21 | $4.18 | $4.18 | 395,600 | — | — |
| 2015-12-18 | $4.05 | $4.05 | 627,000 | — | — |
| 2015-12-17 | $4.11 | $4.11 | 484,800 | — | — |
| 2015-12-16 | $4.12 | $4.12 | 605,700 | — | — |
| 2015-12-15 | $3.93 | $3.93 | 854,500 | — | — |
| 2015-12-14 | $3.66 | $3.66 | 624,100 | — | — |
| 2015-12-11 | $3.81 | $3.81 | 563,800 | — | — |
| 2015-12-10 | $3.99 | $3.99 | 613,700 | — | — |
| 2015-12-09 | $3.85 | $3.85 | 859,500 | — | — |
| 2015-12-08 | $3.73 | $3.73 | 1,089,400 | — | — |
| 2015-12-07 | $4.00 | $4.00 | 921,300 | — | — |
| 2015-12-04 | $4.19 | $4.19 | 1,382,900 | — | — |
| 2015-12-03 | $4.25 | $4.25 | 784,000 | — | — |
| 2015-12-02 | $4.35 | $4.35 | 890,300 | — | — |
| 2015-12-01 | $4.57 | $4.57 | 463,100 | — | — |
| 2015-11-30 | $4.65 | $4.65 | 699,000 | — | — |
| 2015-11-27 | $4.64 | $4.64 | 288,800 | — | — |
| 2015-11-25 | $4.68 | $4.68 | 812,700 | — | — |
| 2015-11-24 | $4.59 | $4.59 | 725,100 | — | — |
| 2015-11-23 | $4.56 | $4.56 | 1,013,000 | — | — |
| 2015-11-20 | $4.64 | $4.64 | 537,700 | — | — |
| 2015-11-19 | $4.57 | $4.57 | 571,800 | — | — |
| 2015-11-18 | $4.64 | $4.64 | 625,600 | — | — |
| 2015-11-17 | $4.61 | $4.61 | 664,600 | — | — |
| 2015-11-16 | $4.73 | $4.73 | 679,200 | — | — |
| 2015-11-13 | $4.68 | $4.68 | 583,200 | — | — |
| 2015-11-12 | $4.78 | $4.78 | 715,600 | — | — |
| 2015-11-11 | $4.95 | $4.95 | 639,900 | — | — |
| 2015-11-10 | $4.98 | $4.98 | 595,900 | — | — |
| 2015-11-09 | $5.04 | $5.04 | 1,215,300 | — | — |
| 2015-11-06 | $4.88 | $4.88 | 2,074,600 | — | — |
| 2015-11-05 | $5.01 | $5.01 | 921,400 | — | — |
| 2015-11-04 | $5.05 | $5.05 | 737,100 | — | — |
| 2015-11-03 | $5.03 | $5.03 | 657,900 | — | — |
| 2015-11-02 | $5.11 | $5.11 | 610,500 | — | — |
| 2015-10-30 | $4.99 | $4.99 | 729,800 | — | — |
| 2015-10-29 | $4.95 | $4.95 | 600,400 | — | — |
| 2015-10-28 | $4.93 | $4.93 | 1,321,300 | — | — |
| 2015-10-27 | $4.63 | $4.63 | 309,400 | — | — |
| 2015-10-26 | $4.72 | $4.72 | 253,000 | — | — |
| 2015-10-23 | $4.79 | $4.79 | 338,000 | — | — |
| 2015-10-22 | $4.86 | $4.86 | 706,700 | — | — |
| 2015-10-21 | $4.54 | $4.54 | 767,700 | — | — |
| 2015-10-20 | $4.66 | $4.66 | 1,621,800 | — | — |
| 2015-10-19 | $4.11 | $4.11 | 297,400 | — | — |
| 2015-10-16 | $4.12 | $4.12 | 331,900 | — | — |
| 2015-10-15 | $4.22 | $4.22 | 235,200 | — | — |
| 2015-10-14 | $4.10 | $4.10 | 234,200 | — | — |
| 2015-10-13 | $4.14 | $4.14 | 364,600 | — | — |
| 2015-10-12 | $4.34 | $4.34 | 304,900 | — | — |
| 2015-10-09 | $4.36 | $4.36 | 616,300 | — | — |
| 2015-10-08 | $4.25 | $4.25 | 561,000 | — | — |
| 2015-10-07 | $4.27 | $4.27 | 417,800 | — | — |
| 2015-10-06 | $4.52 | $4.52 | 328,400 | — | — |
| 2015-10-05 | $4.42 | $4.42 | 598,800 | — | — |
| 2015-10-02 | $4.12 | $4.12 | 1,210,900 | — | — |
| 2015-10-01 | $4.05 | $4.05 | 300,200 | — | — |
| 2015-09-30 | $4.22 | $4.22 | 414,100 | — | — |
| 2015-09-29 | $4.23 | $4.23 | 461,700 | — | — |
| 2015-09-28 | $4.40 | $4.40 | 345,900 | — | — |
| 2015-09-25 | $4.47 | $4.47 | 638,900 | — | — |
| 2015-09-24 | $4.34 | $4.34 | 477,900 | — | — |
| 2015-09-23 | $4.14 | $4.14 | 546,700 | — | — |
| 2015-09-22 | $4.10 | $4.10 | 228,200 | — | — |
| 2015-09-21 | $4.21 | $4.21 | 260,600 | — | — |
| 2015-09-18 | $4.19 | $4.19 | 575,000 | — | — |
| 2015-09-17 | $4.41 | $4.41 | 168,400 | — | — |
| 2015-09-16 | $4.43 | $4.43 | 215,500 | — | — |
| 2015-09-15 | $4.29 | $4.29 | 241,200 | — | — |
| 2015-09-14 | $4.23 | $4.23 | 335,700 | — | — |
| 2015-09-11 | $4.46 | $4.46 | 234,200 | — | — |
| 2015-09-10 | $4.56 | $4.56 | 287,600 | — | — |
| 2015-09-09 | $4.59 | $4.59 | 284,100 | — | — |
| 2015-09-08 | $4.67 | $4.67 | 271,300 | — | — |
| 2015-09-04 | $4.47 | $4.47 | 446,200 | — | — |
| 2015-09-03 | $4.57 | $4.57 | 434,900 | — | — |
| 2015-09-02 | $4.66 | $4.66 | 514,900 | — | — |
| 2015-09-01 | $4.45 | $4.45 | 596,300 | — | — |
| 2015-08-31 | $4.64 | $4.64 | 546,800 | — | — |
| 2015-08-28 | $4.68 | $4.68 | 697,000 | — | — |
| 2015-08-27 | $4.33 | $4.33 | 568,600 | — | — |
| 2015-08-26 | $4.02 | $4.02 | 534,000 | — | — |
| 2015-08-25 | $3.89 | $3.89 | 552,000 | — | — |
| 2015-08-24 | $4.09 | $4.09 | 661,200 | — | — |
| 2015-08-21 | $4.30 | $4.30 | 683,000 | — | — |
| 2015-08-20 | $4.31 | $4.31 | 614,400 | — | — |
| 2015-08-19 | $4.58 | $4.58 | 394,600 | — | — |
| 2015-08-18 | $4.70 | $4.70 | 346,500 | — | — |
| 2015-08-17 | $4.78 | $4.78 | 369,000 | — | — |
| 2015-08-14 | $4.84 | $4.84 | 330,900 | — | — |
| 2015-08-13 | $4.82 | $4.82 | 292,900 | — | — |
| 2015-08-12 | $4.97 | $4.97 | 480,200 | — | — |
| 2015-08-11 | $4.83 | $4.83 | 450,700 | — | — |
| 2015-08-10 | $5.04 | $5.04 | 505,100 | — | — |
| 2015-08-07 | $5.11 | $5.11 | 715,200 | — | — |
| 2015-08-06 | $5.64 | $5.64 | 434,200 | — | — |
| 2015-08-05 | $5.44 | $5.44 | 266,800 | — | — |
| 2015-08-04 | $5.43 | $5.43 | 222,000 | — | — |
| 2015-08-03 | $5.42 | $5.42 | 287,400 | — | — |
| 2015-07-31 | $5.46 | $5.46 | 272,200 | — | — |
| 2015-07-30 | $5.48 | $5.48 | 231,200 | — | — |
| 2015-07-29 | $5.56 | $5.56 | 260,000 | — | — |
| 2015-07-28 | $5.49 | $5.49 | 243,200 | — | — |
| 2015-07-27 | $5.41 | $5.41 | 472,800 | — | — |
| 2015-07-24 | $5.62 | $5.62 | 356,200 | — | — |
| 2015-07-23 | $5.78 | $5.78 | 229,400 | — | — |
| 2015-07-22 | $5.80 | $5.80 | 453,100 | — | — |
| 2015-07-21 | $5.90 | $5.90 | 833,200 | — | — |
| 2015-07-20 | $6.07 | $6.07 | 358,500 | — | — |
| 2015-07-17 | $6.22 | $6.22 | 252,600 | — | — |
| 2015-07-16 | $6.12 | $6.12 | 160,300 | — | — |
| 2015-07-15 | $6.07 | $6.07 | 273,400 | — | — |
| 2015-07-14 | $6.24 | $6.24 | 214,100 | — | — |
| 2015-07-13 | $6.22 | $6.22 | 318,900 | — | — |
| 2015-07-10 | $6.29 | $6.29 | 330,000 | — | — |
| 2015-07-09 | $6.24 | $6.24 | 647,500 | — | — |
| 2015-07-08 | $5.97 | $5.97 | 324,200 | — | — |
| 2015-07-07 | $6.00 | $6.00 | 656,100 | — | — |
| 2015-07-06 | $6.11 | $6.11 | 521,000 | — | — |
| 2015-07-02 | $6.26 | $6.26 | 477,600 | — | — |
| 2015-07-01 | $6.38 | $6.38 | 630,500 | — | — |
| 2015-06-30 | $6.30 | $6.30 | 480,600 | — | — |
| 2015-06-29 | $6.38 | $6.38 | 579,800 | — | — |
| 2015-06-26 | $6.70 | $6.70 | 841,000 | — | — |
| 2015-06-25 | $7.11 | $7.11 | 1,121,400 | — | — |
| 2015-06-24 | $6.80 | $6.80 | 1,339,700 | — | — |
| 2015-06-23 | $6.76 | $6.76 | 471,100 | — | — |
| 2015-06-22 | $6.69 | $6.69 | 438,100 | — | — |
| 2015-06-19 | $6.63 | $6.63 | 460,100 | — | — |
| 2015-06-18 | $6.67 | $6.67 | 259,600 | — | — |
| 2015-06-17 | $6.62 | $6.62 | 294,200 | — | — |
| 2015-06-16 | $6.64 | $6.64 | 327,300 | — | — |
| 2015-06-15 | $6.76 | $6.76 | 574,000 | — | — |
| 2015-06-12 | $6.57 | $6.57 | 376,600 | — | — |
| 2015-06-11 | $6.63 | $6.63 | 498,800 | — | — |
| 2015-06-10 | $6.65 | $6.65 | 1,183,600 | — | — |
| 2015-06-09 | $6.26 | $6.26 | 563,800 | — | — |
| 2015-06-08 | $6.00 | $6.00 | 356,300 | — | — |
| 2015-06-05 | $6.14 | $6.14 | 526,900 | — | — |
| 2015-06-04 | $5.95 | $5.95 | 519,000 | — | — |
| 2015-06-03 | $5.92 | $5.92 | 453,300 | — | — |
| 2015-06-02 | $5.95 | $5.95 | 529,000 | — | — |
| 2015-06-01 | $5.90 | $5.90 | 1,563,900 | — | — |
| 2015-05-29 | $5.99 | $5.99 | 761,400 | — | — |
| 2015-05-28 | $5.72 | $5.72 | 265,700 | — | — |
| 2015-05-27 | $5.75 | $5.75 | 591,800 | — | — |
| 2015-05-26 | $5.45 | $5.45 | 302,600 | — | — |
| 2015-05-22 | $5.58 | $5.58 | 172,200 | — | — |
| 2015-05-21 | $5.73 | $5.73 | 149,500 | — | — |
| 2015-05-20 | $5.78 | $5.78 | 148,600 | — | — |
| 2015-05-19 | $5.75 | $5.75 | 260,300 | — | — |
| 2015-05-18 | $5.76 | $5.76 | 304,700 | — | — |
| 2015-05-15 | $5.75 | $5.75 | 425,000 | — | — |
| 2015-05-14 | $5.80 | $5.80 | 617,100 | — | — |
| 2015-05-13 | $5.67 | $5.67 | 320,600 | — | — |
| 2015-05-12 | $5.52 | $5.52 | 336,200 | — | — |
| 2015-05-11 | $5.51 | $5.51 | 376,000 | — | — |
| 2015-05-08 | $5.36 | $5.36 | 1,002,900 | — | — |
| 2015-05-07 | $5.39 | $5.39 | 292,200 | — | — |
| 2015-05-06 | $5.49 | $5.49 | 260,200 | — | — |
| 2015-05-05 | $5.50 | $5.50 | 352,000 | — | — |
| 2015-05-04 | $5.54 | $5.54 | 330,000 | — | — |
| 2015-05-01 | $5.52 | $5.52 | 272,800 | — | — |
| 2015-04-30 | $5.47 | $5.47 | 394,500 | — | — |
| 2015-04-29 | $5.63 | $5.63 | 178,200 | — | — |
| 2015-04-28 | $5.69 | $5.69 | 278,300 | — | — |
| 2015-04-27 | $5.66 | $5.66 | 333,800 | — | — |
| 2015-04-24 | $5.63 | $5.63 | 313,900 | — | — |
| 2015-04-23 | $5.68 | $5.68 | 234,800 | — | — |
| 2015-04-22 | $5.63 | $5.63 | 206,200 | — | — |
| 2015-04-21 | $5.69 | $5.69 | 310,500 | — | — |
| 2015-04-20 | $5.75 | $5.75 | 196,800 | — | — |
| 2015-04-17 | $5.65 | $5.65 | 309,700 | — | — |
| 2015-04-16 | $5.89 | $5.89 | 289,900 | — | — |
| 2015-04-15 | $5.89 | $5.89 | 310,000 | — | — |
| 2015-04-14 | $5.78 | $5.78 | 207,300 | — | — |
| 2015-04-13 | $5.68 | $5.68 | 243,300 | — | — |
| 2015-04-10 | $5.71 | $5.71 | 265,800 | — | — |
| 2015-04-09 | $5.67 | $5.67 | 249,600 | — | — |
| 2015-04-08 | $5.78 | $5.78 | 154,200 | — | — |
| 2015-04-07 | $5.71 | $5.71 | 226,100 | — | — |
| 2015-04-06 | $5.72 | $5.72 | 232,300 | — | — |
| 2015-04-02 | $5.58 | $5.58 | 341,300 | — | — |
| 2015-04-01 | $5.46 | $5.46 | 321,000 | — | — |
| 2015-03-31 | $5.53 | $5.53 | 441,100 | — | — |
| 2015-03-30 | $5.46 | $5.46 | 512,000 | — | — |
| 2015-03-27 | $5.56 | $5.56 | 209,400 | — | — |
| 2015-03-26 | $5.63 | $5.63 | 281,000 | — | — |
| 2015-03-25 | $5.47 | $5.47 | 501,400 | — | — |
| 2015-03-24 | $5.76 | $5.76 | 232,200 | — | — |
| 2015-03-23 | $5.74 | $5.74 | 312,900 | — | — |
| 2015-03-20 | $5.82 | $5.82 | 404,000 | — | — |
| 2015-03-19 | $5.72 | $5.72 | 355,200 | — | — |
| 2015-03-18 | $5.60 | $5.60 | 581,300 | — | — |
| 2015-03-17 | $5.37 | $5.37 | 400,300 | — | — |
| 2015-03-16 | $5.32 | $5.32 | 639,600 | — | — |
| 2015-03-13 | $5.44 | $5.44 | 1,058,100 | — | — |
| 2015-03-12 | $5.93 | $5.93 | 464,500 | — | — |
| 2015-03-11 | $5.45 | $5.45 | 220,800 | — | — |
| 2015-03-10 | $5.48 | $5.48 | 241,900 | — | — |
| 2015-03-09 | $5.57 | $5.57 | 242,300 | — | — |
| 2015-03-06 | $5.69 | $5.69 | 279,000 | — | — |
| 2015-03-05 | $5.74 | $5.74 | 181,500 | — | — |
| 2015-03-04 | $5.79 | $5.79 | 257,200 | — | — |
| 2015-03-03 | $5.89 | $5.89 | 193,200 | — | — |
| 2015-03-02 | $5.93 | $5.93 | 246,300 | — | — |
| 2015-02-27 | $5.77 | $5.77 | 192,400 | — | — |
| 2015-02-26 | $5.79 | $5.79 | 161,300 | — | — |
| 2015-02-25 | $5.78 | $5.78 | 209,200 | — | — |
| 2015-02-24 | $5.76 | $5.76 | 214,500 | — | — |
| 2015-02-23 | $5.90 | $5.90 | 345,200 | — | — |
| 2015-02-20 | $5.84 | $5.84 | 349,000 | — | — |
| 2015-02-19 | $5.96 | $5.96 | 515,400 | — | — |
| 2015-02-18 | $5.90 | $5.90 | 472,800 | — | — |
| 2015-02-17 | $5.77 | $5.77 | 588,600 | — | — |
| 2015-02-13 | $5.69 | $5.69 | 317,800 | — | — |
| 2015-02-12 | $5.66 | $5.66 | 374,100 | — | — |
| 2015-02-11 | $5.32 | $5.32 | 192,300 | — | — |
| 2015-02-10 | $5.39 | $5.39 | 292,000 | — | — |
| 2015-02-09 | $5.55 | $5.55 | 370,900 | — | — |
| 2015-02-06 | $5.66 | $5.66 | 479,500 | — | — |
| 2015-02-05 | $5.45 | $5.45 | 517,500 | — | — |
| 2015-02-04 | $5.13 | $5.13 | 458,400 | — | — |
| 2015-02-03 | $5.07 | $5.07 | 342,200 | — | — |
| 2015-02-02 | $4.91 | $4.91 | 293,300 | — | — |
| 2015-01-30 | $4.86 | $4.86 | 469,500 | — | — |
| 2015-01-29 | $4.91 | $4.91 | 460,800 | — | — |
| 2015-01-28 | $4.93 | $4.93 | 436,300 | — | — |
| 2015-01-27 | $5.11 | $5.11 | 349,500 | — | — |
| 2015-01-26 | $5.04 | $5.04 | 512,900 | — | — |
| 2015-01-23 | $5.00 | $5.00 | 225,000 | — | — |
| 2015-01-22 | $4.98 | $4.98 | 390,500 | — | — |
| 2015-01-21 | $4.86 | $4.86 | 317,200 | — | — |
| 2015-01-20 | $4.87 | $4.87 | 314,500 | — | — |
| 2015-01-16 | $4.94 | $4.94 | 395,900 | — | — |
| 2015-01-15 | $4.85 | $4.85 | 281,300 | — | — |
| 2015-01-14 | $4.94 | $4.94 | 586,500 | — | — |
| 2015-01-13 | $4.85 | $4.85 | 521,400 | — | — |
| 2015-01-12 | $4.86 | $4.86 | 722,300 | — | — |
| 2015-01-09 | $5.05 | $5.05 | 518,600 | — | — |
| 2015-01-08 | $5.14 | $5.14 | 401,400 | — | — |
| 2015-01-07 | $5.03 | $5.03 | 351,600 | — | — |
| 2015-01-06 | $4.85 | $4.85 | 735,500 | — | — |
| 2015-01-05 | $5.02 | $5.02 | 666,600 | — | — |
| 2015-01-02 | $4.99 | $4.99 | 687,400 | — | — |